Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	32.35	32.80	31.72	32.39	137,660	-0.18(-0.54%)
Oct 29, 2020	32.13	33.72	32.13	32.57	147,707	+0.34(+1.04%)
Oct 28, 2020	32.29	32.72	32.01	32.23	87,954	-0.74(-2.24%)
Oct 27, 2020	34.02	34.07	32.82	32.97	70,018	-1.15(-3.37%)
Oct 26, 2020	35.33	35.48	33.87	34.12	90,133	-1.72(-4.79%)
Oct 23, 2020	35.87	35.98	35.50	35.84	58,492	+0.16(+0.44%)
Oct 22, 2020	35.24	35.79	35.08	35.68	123,047	+0.53(+1.51%)
Oct 21, 2020	35.61	35.61	34.52	35.14	158,875	+0.07(+0.21%)
Oct 20, 2020	35.73	35.98	34.98	35.07	141,015	-0.27(-0.77%)
Oct 19, 2020	35.34	36.01	35.20	35.34	118,482	-0.14(-0.39%)
Oct 16, 2020	35.13	35.71	34.65	35.48	141,516	+0.31(+0.88%)
Oct 15, 2020	34.38	35.32	33.85	35.17	111,817	+0.26(+0.75%)
Oct 14, 2020	34.66	35.27	34.48	34.91	131,402	-0.07(-0.19%)
Oct 13, 2020	34.65	35.11	34.18	34.98	115,470	-0.48(-1.34%)
Oct 12, 2020	34.24	35.46	33.95	35.45	179,983	+1.56(+4.60%)
Oct 09, 2020	33.84	33.99	33.48	33.89	90,309	+0.39(+1.17%)
Oct 08, 2020	33.58	33.78	32.98	33.50	157,989	+0.25(+0.76%)
Oct 07, 2020	32.33	33.26	32.33	33.25	112,673	+1.29(+4.03%)
Oct 06, 2020	32.18	32.45	31.68	31.96	88,339	+0.15(+0.47%)
Oct 05, 2020	30.80	32.16	30.80	31.81	151,323	+1.22(+4.00%)
Oct 02, 2020	29.59	30.73	29.59	30.59	68,776	+0.56(+1.87%)
Oct 01, 2020	30.04	30.18	29.72	30.03	95,195	+0.00(+0.00%)
Sep 30, 2020	30.49	30.87	29.95	30.03	112,889	-0.26(-0.86%)
Sep 29, 2020	30.50	30.59	29.89	30.29	82,752	-0.31(-1.01%)
Sep 28, 2020	30.33	30.98	30.33	30.60	91,258	+0.46(+1.52%)
Sep 25, 2020	29.98	30.45	29.89	30.14	64,705	+0.07(+0.25%)
Sep 24, 2020	30.11	30.51	29.80	30.07	77,577	-0.09(-0.31%)
Sep 23, 2020	31.64	31.97	30.09	30.16	141,764	-1.54(-4.86%)
Sep 22, 2020	31.21	32.76	30.80	31.70	189,917	+1.48(+4.91%)
Sep 21, 2020	31.07	31.24	29.86	30.22	122,227	-1.34(-4.26%)
Sep 18, 2020	31.70	32.05	31.17	31.56	244,681	+0.11(+0.36%)
Sep 17, 2020	31.03	31.66	30.82	31.45	144,146	+0.48(+1.54%)
Sep 16, 2020	30.89	31.64	30.79	30.97	120,951	+0.11(+0.36%)
Sep 15, 2020	31.99	32.13	30.83	30.86	274,866	-0.99(-3.11%)
Sep 14, 2020	31.91	32.19	31.58	31.85	88,940	+0.35(+1.10%)
Sep 11, 2020	31.40	31.66	31.29	31.50	113,449	+0.16(+0.51%)
Sep 10, 2020	31.97	32.06	31.31	31.35	110,177	-0.52(-1.64%)
Sep 09, 2020	31.66	32.03	31.21	31.87	247,162	+0.40(+1.27%)
Sep 08, 2020	32.04	32.62	31.39	31.47	136,277	-0.83(-2.56%)
Sep 04, 2020	32.96	32.96	31.99	32.30	133,402	-0.20(-0.63%)
Sep 03, 2020	33.09	33.20	32.38	32.50	228,141	-0.62(-1.88%)
Sep 02, 2020	32.42	33.23	32.42	33.12	117,584	+0.55(+1.68%)
Sep 01, 2020	31.69	32.63	31.56	32.57	129,600	+0.71(+2.21%)
Aug 31, 2020	32.59	32.59	31.87	31.87	319,741	-0.55(-1.69%)
Aug 28, 2020	33.08	33.08	32.25	32.42	90,946	-0.44(-1.33%)
Aug 27, 2020	33.14	33.68	32.81	32.85	117,000	-0.09(-0.28%)
Aug 26, 2020	33.80	34.40	32.90	32.94	116,750	-0.84(-2.50%)
Aug 25, 2020	34.10	34.34	33.31	33.79	134,781	-0.13(-0.38%)
Aug 24, 2020	33.44	34.10	33.18	33.92	97,699	+0.63(+1.90%)
Aug 21, 2020	33.83	33.86	32.99	33.29	108,833	-0.48(-1.43%)
Aug 20, 2020	33.76	34.22	33.44	33.77	101,776	-0.40(-1.17%)
Aug 19, 2020	34.57	34.69	34.16	34.17	98,982	-0.13(-0.37%)
Aug 18, 2020	35.20	35.45	34.18	34.30	128,869	-0.61(-1.74%)
Aug 17, 2020	34.57	35.06	34.21	34.90	150,583	+0.49(+1.43%)
Aug 14, 2020	33.98	34.62	33.93	34.41	143,746	+0.09(+0.27%)
Aug 13, 2020	34.73	35.75	33.59	34.32	173,868	-0.70(-1.99%)
Aug 12, 2020	36.04	36.85	33.97	35.01	331,131	-1.13(-3.13%)
Aug 11, 2020	34.58	39.44	33.72	36.15	1,247,371	+6.66(+22.60%)
Aug 10, 2020	28.47	29.59	28.47	29.48	121,678	+1.04(+3.65%)
Aug 07, 2020	27.13	28.52	27.07	28.44	138,682	+1.32(+4.86%)
Aug 06, 2020	27.40	27.53	27.10	27.13	174,369	-0.31(-1.12%)
Aug 05, 2020	27.70	27.70	27.01	27.43	92,000	+0.09(+0.34%)
Aug 04, 2020	26.95	27.53	26.95	27.34	136,758	+0.43(+1.59%)